722.00
-13(-1.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 735 | 722 | 722 | 744 | 702 | 87,676 |
| May 09, 2025 | 745 | 735 | 735 | 745 | 735 | 24,708 |
| May 08, 2025 | 743 | 742 | 742 | 749 | 739 | 11,521 |
| May 07, 2025 | 736 | 740 | 740 | 745 | 736 | 27,634 |
| May 02, 2025 | 738 | 736 | 736 | 746 | 727 | 52,754 |
| April 30, 2025 | 766 | 735 | 735 | 775 | 735 | 77,051 |
| April 29, 2025 | 778 | 760 | 760 | 779 | 755 | 90,658 |
| April 28, 2025 | 784 | 769 | 769 | 784 | 764 | 54,890 |
| April 25, 2025 | 798 | 770 | 770 | 798 | 752 | 50,478 |
| April 24, 2025 | 772 | 764 | 764 | 796 | 759 | 55,935 |
| April 23, 2025 | 794 | 772 | 772 | 794 | 745 | 26,712 |
| April 22, 2025 | 795 | 780 | 780 | 795 | 740 | 15,853 |
| April 21, 2025 | 788 | 779 | 779 | 800 | 775 | 29,921 |
| April 18, 2025 | 799 | 788 | 788 | 799 | 774 | 15,668 |
| April 17, 2025 | 780 | 776 | 776 | 784 | 771 | 18,326 |
| April 16, 2025 | 776 | 772 | 772 | 799 | 767 | 42,715 |
| April 15, 2025 | 774 | 776 | 776 | 789 | 755 | 86,239 |
| April 14, 2025 | 778 | 774 | 774 | 800 | 769 | 31,510 |
| April 11, 2025 | 754 | 778 | 778 | 788 | 754 | 38,334 |
| April 10, 2025 | 779 | 754 | 754 | 779 | 746 | 32,088 |
| April 09, 2025 | 777 | 739 | 739 | 777 | 718 | 74,057 |
| April 08, 2025 | 699 | 745 | 745 | 839 | 699 | 247,369 |
| April 07, 2025 | 768 | 714 | 714 | 771 | 698 | 58,791 |
| April 04, 2025 | 770 | 768 | 768 | 780 | 766 | 33,016 |
| April 03, 2025 | 771 | 777 | 777 | 780 | 760 | 42,755 |
| April 02, 2025 | 790 | 775 | 775 | 800 | 772 | 34,494 |
| April 01, 2025 | 786 | 788 | 788 | 798 | 780 | 26,777 |
| March 31, 2025 | 784 | 786 | 786 | 798 | 776 | 24,400 |
| March 28, 2025 | 806 | 792 | 792 | 806 | 790 | 24,996 |
| March 27, 2025 | 817 | 807 | 807 | 817 | 796 | 23,766 |
| March 26, 2025 | 813 | 817 | 817 | 819 | 805 | 41,994 |
| March 25, 2025 | 814 | 813 | 813 | 829 | 800 | 17,480 |
| March 24, 2025 | 817 | 813 | 813 | 817 | 791 | 30,791 |
| March 21, 2025 | 831 | 817 | 817 | 833 | 817 | 23,251 |
| March 20, 2025 | 816 | 822 | 822 | 830 | 816 | 74,052 |
| March 19, 2025 | 824 | 815 | 815 | 842 | 815 | 40,289 |
| March 18, 2025 | 832 | 824 | 824 | 850 | 822 | 56,845 |
| March 17, 2025 | 842 | 830 | 830 | 854 | 830 | 53,674 |
| March 14, 2025 | 865 | 842 | 842 | 865 | 820 | 50,761 |
| March 13, 2025 | 889 | 857 | 857 | 889 | 855 | 44,177 |
| March 12, 2025 | 875 | 857 | 857 | 875 | 856 | 9,747 |
| March 11, 2025 | 878 | 865 | 865 | 878 | 855 | 61,489 |
| March 10, 2025 | 867 | 879 | 879 | 890 | 867 | 11,886 |
| March 07, 2025 | 889 | 867 | 867 | 889 | 867 | 7,342 |
| March 06, 2025 | 879 | 867 | 867 | 890 | 861 | 18,833 |
| March 05, 2025 | 859 | 869 | 869 | 890 | 858 | 37,376 |
| March 04, 2025 | 883 | 859 | 859 | 883 | 836 | 38,634 |
| February 28, 2025 | 899 | 887 | 887 | 899 | 863 | 58,227 |
| February 27, 2025 | 899 | 888 | 888 | 900 | 876 | 30,170 |
| February 26, 2025 | 898 | 885 | 885 | 898 | 871 | 34,497 |
| February 25, 2025 | 878 | 895 | 895 | 907 | 878 | 32,077 |
| February 24, 2025 | 891 | 900 | 900 | 929 | 891 | 61,107 |
| February 21, 2025 | 860 | 900 | 900 | 925 | 855 | 221,773 |
| February 20, 2025 | 833 | 855 | 855 | 865 | 820 | 100,355 |
| February 19, 2025 | 834 | 833 | 833 | 850 | 824 | 96,009 |
| February 18, 2025 | 836 | 834 | 834 | 845 | 817 | 38,167 |
| February 17, 2025 | 840 | 836 | 836 | 861 | 830 | 46,566 |
| February 14, 2025 | 847 | 840 | 840 | 847 | 831 | 29,581 |
| February 13, 2025 | 849 | 847 | 847 | 852 | 839 | 64,468 |
| February 12, 2025 | 853 | 849 | 849 | 857 | 848 | 57,664 |